Stein Mart, Inc. - Common Stock (SMRT)
1.0700
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 5:16 AM EDT
Historical Prices For Stein Mart, Inc. - Common Stock (SMRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1,010,421 | 1.07 |
| 4/02/2025 | 1.13 | 1.19 | 1.13 | 1.15 | 808,008 | 1.15 |
| 4/01/2025 | 1.20 | 1.21 | 1.13 | 1.15 | 1,053,946 | 1.15 |
| 3/31/2025 | 1.11 | 1.23 | 1.07 | 1.21 | 2,198,021 | 1.21 |
| 3/28/2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1,448,734 | 1.12 |
| 3/27/2025 | 1.15 | 1.18 | 1.15 | 1.16 | 626,804 | 1.16 |
| 3/26/2025 | 1.17 | 1.19 | 1.14 | 1.15 | 796,710 | 1.15 |
| 3/25/2025 | 1.20 | 1.22 | 1.16 | 1.19 | 751,260 | 1.19 |
| 3/24/2025 | 1.18 | 1.22 | 1.18 | 1.20 | 869,173 | 1.20 |
| 3/21/2025 | 1.15 | 1.18 | 1.14 | 1.17 | 2,144,657 | 1.17 |
| 3/20/2025 | 1.15 | 1.24 | 1.15 | 1.19 | 1,169,366 | 1.19 |
| 3/19/2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1,162,902 | 1.18 |
| 3/18/2025 | 1.16 | 1.17 | 1.11 | 1.15 | 1,049,656 | 1.15 |
| 3/17/2025 | 1.18 | 1.23 | 1.14 | 1.17 | 2,014,488 | 1.17 |
| 3/14/2025 | 1.14 | 1.20 | 1.11 | 1.18 | 2,820,541 | 1.18 |
| 3/13/2025 | 1.14 | 1.16 | 1.07 | 1.08 | 1,900,095 | 1.08 |
| 3/12/2025 | 1.20 | 1.21 | 1.12 | 1.16 | 4,771,830 | 1.16 |
| 3/11/2025 | 1.16 | 1.18 | 1.11 | 1.12 | 2,217,530 | 1.12 |
| 3/10/2025 | 1.24 | 1.26 | 1.14 | 1.16 | 2,018,794 | 1.16 |
| 3/07/2025 | 1.24 | 1.26 | 1.19 | 1.22 | 2,888,740 | 1.22 |
| 3/06/2025 | 1.31 | 1.33 | 1.23 | 1.26 | 1,931,555 | 1.26 |
| 3/05/2025 | 1.09 | 1.36 | 1.09 | 1.36 | 3,105,610 | 1.36 |
| 3/04/2025 | 1.25 | 1.30 | 1.22 | 1.27 | 3,249,120 | 1.27 |
| 3/03/2025 | 1.25 | 1.35 | 1.25 | 1.26 | 3,843,914 | 1.26 |
| 2/28/2025 | 1.23 | 1.25 | 1.22 | 1.24 | 4,980,197 | 1.24 |
| 2/27/2025 | 1.25 | 1.26 | 1.22 | 1.24 | 5,515,608 | 1.24 |
| 2/26/2025 | 1.31 | 1.32 | 1.24 | 1.26 | 4,784,863 | 1.26 |
| 2/25/2025 | 1.42 | 1.42 | 1.31 | 1.32 | 1,074,287 | 1.32 |
| 2/24/2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1,470,500 | 1.41 |
| 2/21/2025 | 1.56 | 1.57 | 1.44 | 1.45 | 941,493 | 1.45 |
| 2/20/2025 | 1.54 | 1.55 | 1.49 | 1.53 | 963,195 | 1.53 |
| 2/19/2025 | 1.57 | 1.61 | 1.53 | 1.55 | 1,019,077 | 1.55 |
| 2/18/2025 | 1.48 | 1.57 | 1.48 | 1.57 | 1,161,174 | 1.57 |
| 2/14/2025 | 1.52 | 1.54 | 1.49 | 1.49 | 647,733 | 1.49 |
| 2/13/2025 | 1.52 | 1.52 | 1.48 | 1.51 | 849,493 | 1.51 |
| 2/12/2025 | 1.37 | 1.48 | 1.37 | 1.47 | 1,092,686 | 1.47 |
| 2/11/2025 | 1.33 | 1.41 | 1.33 | 1.38 | 1,157,460 | 1.38 |
| 2/10/2025 | 1.36 | 1.43 | 1.33 | 1.34 | 1,137,663 | 1.34 |
| 2/07/2025 | 1.42 | 1.44 | 1.34 | 1.36 | 1,102,968 | 1.36 |
| 2/06/2025 | 1.45 | 1.48 | 1.40 | 1.43 | 523,048 | 1.43 |
| 2/05/2025 | 1.47 | 1.50 | 1.42 | 1.44 | 519,266 | 1.44 |
| 2/04/2025 | 1.41 | 1.47 | 1.39 | 1.47 | 537,313 | 1.47 |
| 2/03/2025 | 1.43 | 1.46 | 1.39 | 1.40 | 1,314,305 | 1.40 |
| 1/31/2025 | 1.49 | 1.52 | 1.44 | 1.47 | 992,156 | 1.47 |
| 1/30/2025 | 1.53 | 1.55 | 1.48 | 1.50 | 565,466 | 1.50 |
| 1/29/2025 | 1.52 | 1.53 | 1.46 | 1.50 | 1,092,035 | 1.50 |
| 1/28/2025 | 1.55 | 1.55 | 1.49 | 1.53 | 992,464 | 1.53 |
| 1/27/2025 | 1.58 | 1.64 | 1.51 | 1.52 | 1,106,083 | 1.52 |
| 1/24/2025 | 1.55 | 1.63 | 1.55 | 1.58 | 769,435 | 1.58 |
| 1/23/2025 | 1.54 | 1.58 | 1.52 | 1.58 | 837,850 | 1.58 |
| 1/22/2025 | 1.58 | 1.59 | 1.54 | 1.54 | 946,522 | 1.54 |
| 1/21/2025 | 1.59 | 1.63 | 1.57 | 1.58 | 698,616 | 1.58 |
| 1/17/2025 | 1.63 | 1.66 | 1.57 | 1.58 | 648,846 | 1.58 |
| 1/16/2025 | 1.69 | 1.70 | 1.59 | 1.60 | 770,856 | 1.60 |
| 1/15/2025 | 1.65 | 1.73 | 1.65 | 1.70 | 787,689 | 1.70 |
| 1/14/2025 | 1.58 | 1.65 | 1.58 | 1.60 | 791,594 | 1.60 |
| 1/13/2025 | 1.58 | 1.59 | 1.54 | 1.58 | 809,858 | 1.58 |
| 1/10/2025 | 1.61 | 1.66 | 1.59 | 1.59 | 593,311 | 1.59 |
| 1/08/2025 | 1.71 | 1.75 | 1.65 | 1.65 | 442,718 | 1.65 |
| 1/07/2025 | 1.77 | 1.81 | 1.72 | 1.74 | 568,337 | 1.74 |
| 1/06/2025 | 1.78 | 1.85 | 1.77 | 1.77 | 500,146 | 1.77 |